HKSE - Delayed Quote
HKD
CARsgen Therapeutics Holdings Limited (2171.HK)
11.000
+0.540
(+5.16%)
At close: 4:08:09 PM GMT+8
Currency in HKD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 4, 2026
|
10.450 | 11.020 | 10.270 | 11.000 | 11.000 | 1,984,813 |
|
Nov 3, 2026
|
10.600 | 10.730 | 10.250 | 10.460 | 10.460 | 1,337,775 |
|
Nov 2, 2026
|
10.660 | 10.960 | 10.520 | 10.630 | 10.630 | 1,116,920 |
|
Oct 30, 2026
|
10.970 | 11.100 | 10.630 | 10.630 | 10.630 | 1,713,500 |
|
Oct 29, 2026
|
11.060 | 11.340 | 10.810 | 10.950 | 10.950 | 1,352,000 |
|
Oct 28, 2026
|
10.970 | 11.470 | 10.970 | 11.250 | 11.250 | 861,343 |
|
Oct 27, 2026
|
11.250 | 11.320 | 10.940 | 11.250 | 11.250 | 1,473,500 |
|
Oct 26, 2026
|
10.750 | 11.550 | 10.750 | 11.170 | 11.170 | 765,500 |
|
Oct 23, 2026
|
10.920 | 11.210 | 10.470 | 11.210 | 11.210 | 1,420,500 |
|
Oct 22, 2026
|
11.930 | 11.930 | 10.800 | 10.820 | 10.820 | 2,003,500 |
|
Oct 21, 2026
|
12.300 | 12.400 | 11.800 | 12.000 | 12.000 | 801,500 |
|
Oct 20, 2026
|
11.660 | 12.260 | 11.450 | 12.060 | 12.060 | 1,576,821 |
|
Oct 16, 2026
|
11.300 | 12.070 | 11.300 | 11.660 | 11.660 | 2,288,058 |
|
Oct 15, 2026
|
11.680 | 11.680 | 10.890 | 11.110 | 11.110 | 2,740,500 |
|
Oct 14, 2026
|
11.150 | 11.850 | 11.150 | 11.520 | 11.520 | 1,410,039 |
|
Oct 13, 2026
|
11.470 | 11.490 | 11.120 | 11.490 | 11.490 | 1,344,861 |
|
Oct 12, 2026
|
11.840 | 11.900 | 11.430 | 11.580 | 11.580 | 1,622,732 |
|
Oct 9, 2026
|
12.380 | 12.080 | 11.470 | 11.630 | 11.630 | 2,923,659 |
|
Oct 8, 2026
|
12.760 | 12.760 | 11.960 | 12.060 | 12.060 | 2,310,516 |
|
Oct 7, 2026
|
12.700 | 12.770 | 12.250 | 12.380 | 12.380 | 475,500 |
|
Oct 6, 2026
|
12.230 | 13.000 | 12.230 | 13.000 | 13.000 | 1,143,098 |
|
Oct 5, 2026
|
12.600 | 12.600 | 12.190 | 12.330 | 12.330 | 158,500 |
|
Oct 2, 2026
|
12.350 | 12.670 | 11.500 | 12.450 | 12.450 | 670,500 |
|
Sep 30, 2026
|
12.680 | 12.750 | 12.050 | 12.600 | 12.600 | 2,952,797 |
|
Sep 29, 2026
|
12.190 | 12.750 | 12.190 | 12.450 | 12.450 | 3,697,253 |
|
Sep 28, 2026
|
12.800 | 12.900 | 12.000 | 12.190 | 12.190 | 3,539,500 |
|
Sep 25, 2026
|
12.790 | 13.000 | 12.700 | 12.890 | 12.890 | 98,000 |
|
Sep 24, 2026
|
13.200 | 13.200 | 12.620 | 12.790 | 12.790 | 1,515,000 |
|
Sep 23, 2026
|
13.400 | 13.540 | 13.020 | 13.200 | 13.200 | 1,443,500 |
|
Sep 22, 2026
|
13.500 | 13.650 | 13.080 | 13.120 | 13.120 | 1,589,500 |
|
Sep 21, 2026
|
12.700 | 13.600 | 12.620 | 13.400 | 13.400 | 3,878,000 |
|
Sep 18, 2026
|
12.420 | 12.770 | 12.340 | 12.750 | 12.750 | 3,588,500 |
|
Sep 17, 2026
|
12.700 | 12.700 | 12.250 | 12.300 | 12.300 | 1,194,000 |
|
Sep 16, 2026
|
12.700 | 12.700 | 12.300 | 12.530 | 12.530 | 1,459,665 |
|
Sep 15, 2026
|
12.900 | 12.900 | 12.370 | 12.480 | 12.480 | 1,943,500 |
|
Sep 14, 2026
|
12.900 | 12.940 | 12.210 | 12.740 | 12.740 | 2,385,500 |
|
Sep 11, 2026
|
12.730 | 13.090 | 12.220 | 12.550 | 12.550 | 3,270,000 |
|
Sep 10, 2026
|
13.300 | 13.320 | 12.410 | 12.470 | 12.470 | 3,840,000 |
|
Sep 9, 2026
|
13.400 | 13.630 | 13.150 | 13.430 | 13.430 | 1,792,000 |
|
Sep 8, 2026
|
13.550 | 13.650 | 13.210 | 13.400 | 13.400 | 1,785,500 |
|
Sep 7, 2026
|
13.430 | 13.900 | 13.160 | 13.260 | 13.260 | 1,777,000 |
|
Sep 4, 2026
|
13.160 | 13.610 | 13.100 | 13.430 | 13.430 | 2,465,000 |
|
Sep 3, 2026
|
13.090 | 13.250 | 12.880 | 13.120 | 13.120 | 2,310,100 |
|
Sep 2, 2026
|
13.100 | 13.420 | 12.520 | 12.860 | 12.860 | 2,576,406 |
|
Sep 1, 2026
|
13.210 | 13.420 | 12.900 | 13.100 | 13.100 | 2,215,000 |
|
Aug 31, 2026
|
13.420 | 13.540 | 13.150 | 13.210 | 13.210 | 2,399,000 |
|
Aug 28, 2026
|
13.770 | 13.860 | 13.470 | 13.470 | 13.470 | 1,395,500 |
|
Aug 27, 2026
|
13.690 | 13.730 | 13.310 | 13.700 | 13.700 | 1,315,500 |
|
Aug 26, 2026
|
13.640 | 13.980 | 13.310 | 13.360 | 13.360 | 2,589,500 |
|
Aug 25, 2026
|
13.330 | 13.410 | 12.950 | 13.360 | 13.360 | 1,899,500 |
|
Aug 24, 2026
|
13.530 | 13.620 | 13.210 | 13.210 | 13.210 | 1,857,000 |
|
Aug 21, 2026
|
14.250 | 14.250 | 13.390 | 13.530 | 13.530 | 3,822,500 |
|
Aug 20, 2026
|
16.000 | 16.670 | 14.170 | 14.200 | 14.200 | 8,849,500 |
|
Aug 19, 2026
|
14.400 | 15.790 | 14.360 | 14.900 | 14.900 | 3,204,500 |
|
Aug 18, 2026
|
14.410 | 15.000 | 14.320 | 14.700 | 14.700 | 2,004,500 |
|
Aug 17, 2026
|
14.990 | 14.990 | 13.990 | 14.390 | 14.390 | 3,530,000 |
|
Aug 14, 2026
|
15.450 | 15.500 | 14.850 | 15.010 | 15.010 | 1,576,500 |
|
Aug 13, 2026
|
15.980 | 16.160 | 15.350 | 15.450 | 15.450 | 2,579,000 |
|
Aug 12, 2026
|
15.440 | 15.970 | 15.180 | 15.820 | 15.820 | 2,258,026 |
|
Aug 11, 2026
|
15.130 | 15.580 | 15.000 | 15.130 | 15.130 | 2,090,500 |
|
Aug 10, 2026
|
15.600 | 16.000 | 15.040 | 15.130 | 15.130 | 2,110,000 |
|
Aug 7, 2026
|
14.860 | 15.650 | 14.880 | 15.330 | 15.330 | 3,037,974 |
|
Aug 6, 2026
|
14.180 | 14.880 | 13.790 | 14.880 | 14.880 | 2,562,500 |
|
Aug 5, 2026
|
13.250 | 14.100 | 13.160 | 14.100 | 14.100 | 3,286,000 |
|
Aug 4, 2026
|
13.120 | 13.450 | 12.990 | 13.300 | 13.300 | 2,095,500 |
|
Aug 3, 2026
|
13.600 | 13.600 | 12.810 | 12.810 | 12.810 | 1,798,765 |
|
Jul 31, 2026
|
12.850 | 13.550 | 12.850 | 13.410 | 13.410 | 2,944,000 |
|
Jul 30, 2026
|
13.500 | 13.510 | 12.820 | 12.850 | 12.850 | 2,418,500 |
|
Jul 29, 2026
|
13.450 | 13.500 | 12.930 | 13.500 | 13.500 | 1,713,000 |
|
Jul 28, 2026
|
14.170 | 14.170 | 13.180 | 13.180 | 13.180 | 1,881,500 |
|
Jul 27, 2026
|
14.880 | 14.880 | 13.720 | 14.170 | 14.170 | 3,367,908 |
|
Jul 24, 2026
|
14.470 | 14.770 | 13.970 | 14.770 | 14.770 | 2,605,000 |
|
Jul 23, 2026
|
14.900 | 14.900 | 14.350 | 14.410 | 14.410 | 1,852,100 |
|
Jul 22, 2026
|
15.160 | 15.250 | 14.600 | 14.990 | 14.990 | 2,776,500 |
|
Jul 21, 2026
|
15.200 | 15.700 | 14.630 | 15.080 | 15.080 | 2,306,000 |
|
Jul 20, 2026
|
15.980 | 16.160 | 14.980 | 14.980 | 14.980 | 2,700,030 |
|
Jul 17, 2026
|
17.080 | 17.080 | 14.700 | 15.980 | 15.980 | 6,438,500 |
|
Jul 16, 2026
|
15.720 | 17.380 | 15.720 | 17.080 | 17.080 | 4,447,500 |
|
Jul 15, 2026
|
15.520 | 16.490 | 15.450 | 15.980 | 15.980 | 3,963,376 |
|
Jul 14, 2026
|
15.380 | 15.500 | 14.900 | 15.500 | 15.500 | 2,335,500 |
|
Jul 13, 2026
|
15.900 | 15.900 | 15.080 | 15.380 | 15.380 | 2,727,000 |
|
Jul 10, 2026
|
14.300 | 16.000 | 14.350 | 15.490 | 15.490 | 4,624,000 |
|
Jul 9, 2026
|
15.100 | 15.240 | 14.350 | 14.560 | 14.560 | 3,583,500 |
|
Jul 8, 2026
|
15.230 | 15.480 | 14.710 | 14.800 | 14.800 | 2,465,000 |
|
Jul 7, 2026
|
15.800 | 15.990 | 14.790 | 15.300 | 15.300 | 2,999,000 |
|
Jul 6, 2026
|
16.300 | 16.570 | 15.580 | 16.000 | 16.000 | 7,659,008 |
|
Jul 3, 2026
|
15.170 | 16.070 | 15.130 | 15.880 | 15.880 | 5,635,500 |
|
Jul 2, 2026
|
14.910 | 15.660 | 14.800 | 15.170 | 15.170 | 5,880,500 |
|
Jun 30, 2026
|
14.590 | 14.590 | 13.660 | 14.260 | 14.260 | 5,064,500 |
|
Jun 29, 2026
|
13.270 | 14.580 | 12.860 | 14.160 | 14.160 | 8,883,500 |
|
Jun 26, 2026
|
12.420 | 13.580 | 11.790 | 13.150 | 13.150 | 11,949,801 |
|
Jun 25, 2026
|
14.000 | 14.000 | 12.020 | 12.420 | 12.420 | 16,410,839 |
|
Jun 24, 2026
|
16.000 | 16.350 | 13.830 | 13.910 | 13.910 | 11,690,424 |
|
Jun 23, 2026
|
17.820 | 18.180 | 15.430 | 15.750 | 15.750 | 20,042,500 |
|
Jun 22, 2026
|
15.920 | 17.150 | 15.150 | 16.820 | 16.820 | 9,882,495 |
|
Jun 18, 2026
|
15.560 | 16.340 | 15.370 | 15.750 | 15.750 | 4,738,005 |
|
Jun 17, 2026
|
15.700 | 15.990 | 15.190 | 15.560 | 15.560 | 4,304,500 |
|
Jun 16, 2026
|
15.950 | 15.950 | 15.250 | 15.830 | 15.830 | 3,309,500 |
|
Jun 15, 2026
|
15.770 | 15.950 | 14.920 | 15.840 | 15.840 | 7,156,000 |
|
Jun 12, 2026
|
15.980 | 16.500 | 15.020 | 15.020 | 15.020 | 11,058,000 |
|
Jun 11, 2026
|
15.720 | 15.980 | 15.310 | 15.950 | 15.950 | 5,232,500 |
|
Jun 10, 2026
|
15.200 | 16.130 | 15.120 | 15.650 | 15.650 | 8,336,817 |
|
Jun 9, 2026
|
15.140 | 15.550 | 14.590 | 15.200 | 15.200 | 6,542,500 |
|
Jun 8, 2026
|
15.840 | 16.080 | 15.130 | 15.230 | 15.230 | 4,469,000 |
|
Jun 5, 2026
|
16.700 | 17.440 | 16.320 | 16.320 | 16.320 | 5,554,463 |
|
Jun 4, 2026
|
16.180 | 16.760 | 15.680 | 16.600 | 16.600 | 6,006,000 |
|
Jun 3, 2026
|
16.980 | 16.980 | 15.610 | 16.060 | 16.060 | 5,364,500 |
|
Jun 2, 2026
|
17.260 | 17.260 | 16.300 | 16.440 | 16.440 | 3,572,780 |
|
Jun 1, 2026
|
18.110 | 18.160 | 16.910 | 17.300 | 17.300 | 5,768,000 |
|
May 29, 2026
|
17.900 | 18.110 | 16.780 | 18.110 | 18.110 | 6,479,756 |
|
May 28, 2026
|
17.850 | 18.510 | 16.830 | 17.010 | 17.010 | 4,563,000 |
|
May 27, 2026
|
18.200 | 18.300 | 17.690 | 18.120 | 18.120 | 3,164,000 |
|
May 26, 2026
|
16.980 | 18.280 | 16.500 | 17.820 | 17.820 | 7,354,500 |
|
May 22, 2026
|
17.400 | 18.200 | 17.300 | 17.510 | 17.510 | 4,356,674 |
|
May 21, 2026
|
17.780 | 18.410 | 17.490 | 17.510 | 17.510 | 4,324,500 |
|
May 20, 2026
|
18.500 | 18.500 | 17.470 | 17.630 | 17.630 | 5,560,500 |
|
May 19, 2026
|
18.660 | 19.000 | 17.780 | 18.200 | 18.200 | 6,793,500 |
|
May 18, 2026
|
19.880 | 19.880 | 18.270 | 18.660 | 18.660 | 8,701,500 |
|
May 15, 2026
|
20.500 | 20.660 | 19.120 | 19.720 | 19.720 | 42,776,872 |
|
May 14, 2026
|
23.020 | 23.460 | 21.500 | 21.920 | 21.920 | 6,845,892 |
|
May 13, 2026
|
23.040 | 24.600 | 22.600 | 22.960 | 22.960 | 7,636,000 |
|
May 12, 2026
|
23.020 | 24.320 | 22.400 | 22.640 | 22.640 | 3,772,167 |
|
May 11, 2026
|
23.260 | 23.440 | 22.340 | 23.160 | 23.160 | 3,995,500 |
|
May 8, 2026
|
24.180 | 24.420 | 22.400 | 23.280 | 23.280 | 6,918,500 |
|
May 7, 2026
|
22.000 | 24.180 | 22.000 | 23.800 | 23.800 | 8,156,000 |
|
May 6, 2026
|
22.000 | 22.340 | 21.200 | 22.000 | 22.000 | 4,080,000 |
|
May 5, 2026
|
21.480 | 21.500 | 20.900 | 21.100 | 21.100 | 859,000 |
|
May 4, 2026
|
21.800 | 21.920 | 21.280 | 21.480 | 21.480 | 1,122,500 |
|
Apr 30, 2026
|
22.000 | 22.300 | 21.280 | 21.600 | 21.600 | 3,487,500 |
|
Apr 29, 2026
|
23.060 | 23.060 | 21.580 | 21.800 | 21.800 | 5,878,760 |
|
Apr 28, 2026
|
24.300 | 24.780 | 22.560 | 22.760 | 22.760 | 4,400,037 |
|
Apr 27, 2026
|
24.700 | 24.920 | 23.900 | 24.180 | 24.180 | 3,399,500 |
|
Apr 24, 2026
|
23.800 | 24.960 | 23.240 | 24.700 | 24.700 | 4,503,000 |
|
Apr 23, 2026
|
24.080 | 24.600 | 23.240 | 23.800 | 23.800 | 3,238,000 |
|
Apr 22, 2026
|
25.000 | 25.000 | 23.740 | 24.360 | 24.360 | 6,437,282 |
|
Apr 21, 2026
|
26.480 | 26.580 | 24.720 | 25.000 | 25.000 | 9,486,501 |
|
Apr 20, 2026
|
25.180 | 28.600 | 25.120 | 26.580 | 26.580 | 15,385,200 |
|
Apr 17, 2026
|
23.800 | 24.900 | 23.700 | 24.900 | 24.900 | 5,219,500 |
|
Apr 16, 2026
|
22.180 | 24.980 | 22.000 | 24.020 | 24.020 | 10,740,600 |
|
Apr 15, 2026
|
21.000 | 22.100 | 21.000 | 22.000 | 22.000 | 6,415,860 |
|
Apr 14, 2026
|
18.990 | 21.280 | 18.750 | 20.900 | 20.900 | 9,483,059 |
|
Apr 13, 2026
|
18.310 | 18.950 | 18.150 | 18.800 | 18.800 | 2,825,500 |
|
Apr 10, 2026
|
17.940 | 18.430 | 17.640 | 18.240 | 18.240 | 2,272,500 |
|
Apr 9, 2026
|
18.210 | 18.400 | 17.600 | 17.810 | 17.810 | 2,665,500 |
|
Apr 8, 2026
|
18.850 | 18.980 | 17.820 | 17.960 | 17.960 | 4,738,000 |
|
Apr 2, 2026
|
18.670 | 19.000 | 18.100 | 18.390 | 18.390 | 3,356,000 |
|
Apr 1, 2026
|
17.490 | 19.170 | 17.380 | 18.670 | 18.670 | 8,583,000 |
|
Mar 31, 2026
|
17.780 | 18.200 | 17.100 | 17.250 | 17.250 | 3,738,500 |
|
Mar 30, 2026
|
17.340 | 18.040 | 17.100 | 17.420 | 17.420 | 7,061,000 |
|
Mar 27, 2026
|
16.390 | 17.740 | 15.750 | 17.460 | 17.460 | 10,077,276 |
|
Mar 26, 2026
|
16.180 | 16.880 | 15.890 | 16.000 | 16.000 | 4,530,550 |
|
Mar 25, 2026
|
15.470 | 16.390 | 15.350 | 15.990 | 15.990 | 3,798,015 |
|
Mar 24, 2026
|
14.960 | 15.570 | 14.540 | 15.540 | 15.540 | 4,966,500 |
|
Mar 23, 2026
|
15.220 | 15.220 | 14.350 | 14.960 | 14.960 | 4,593,510 |
|
Mar 20, 2026
|
15.710 | 16.380 | 15.190 | 15.200 | 15.200 | 4,478,000 |
|
Mar 19, 2026
|
16.620 | 16.620 | 15.600 | 15.700 | 15.700 | 5,131,000 |
|
Mar 18, 2026
|
15.890 | 16.780 | 15.800 | 16.620 | 16.620 | 5,268,680 |
|
Mar 17, 2026
|
16.450 | 16.650 | 15.600 | 15.960 | 15.960 | 4,723,015 |
|
Mar 16, 2026
|
15.560 | 16.740 | 15.080 | 16.120 | 16.120 | 4,608,500 |
|
Mar 13, 2026
|
16.340 | 16.340 | 15.030 | 15.460 | 15.460 | 6,156,000 |
|
Mar 12, 2026
|
16.680 | 16.680 | 15.690 | 15.900 | 15.900 | 6,675,792 |
|
Mar 11, 2026
|
16.180 | 17.150 | 15.710 | 16.370 | 16.370 | 10,885,130 |
|
Mar 10, 2026
|
14.440 | 16.190 | 14.000 | 15.900 | 15.900 | 24,954,030 |
|
Mar 9, 2026
|
12.500 | 15.500 | 12.110 | 13.920 | 13.920 | 34,541,000 |
|
Mar 6, 2026
|
11.960 | 12.140 | 10.870 | 10.870 | 10.870 | 4,863,530 |
|
Mar 5, 2026
|
11.900 | 12.290 | 11.800 | 11.960 | 11.960 | 2,067,940 |
|
Mar 4, 2026
|
12.180 | 12.270 | 11.150 | 11.450 | 11.450 | 3,512,249 |
|
Mar 3, 2026
|
12.260 | 12.800 | 12.100 | 12.180 | 12.180 | 1,930,000 |
|
Mar 2, 2026
|
13.650 | 13.950 | 12.200 | 12.260 | 12.260 | 3,707,550 |
|
Feb 27, 2026
|
14.770 | 14.770 | 13.560 | 14.140 | 14.140 | 2,138,855 |
|
Feb 26, 2026
|
15.590 | 15.590 | 14.350 | 14.370 | 14.370 | 1,606,500 |
|
Feb 25, 2026
|
15.870 | 15.900 | 15.370 | 15.390 | 15.390 | 1,311,400 |
|
Feb 24, 2026
|
16.100 | 16.100 | 15.180 | 15.740 | 15.740 | 1,333,340 |
|
Feb 23, 2026
|
15.620 | 16.410 | 15.620 | 16.140 | 16.140 | 2,315,500 |
|
Feb 20, 2026
|
15.070 | 15.790 | 14.600 | 15.620 | 15.620 | 2,303,000 |
|
Feb 16, 2026
|
15.040 | 15.040 | 15.040 | 15.040 | 15.040 | - |
|
Feb 13, 2026
|
13.930 | 14.400 | 13.800 | 14.400 | 14.400 | 747,500 |
|
Feb 12, 2026
|
14.090 | 14.270 | 13.820 | 14.000 | 14.000 | 964,000 |
|
Feb 11, 2026
|
13.870 | 14.460 | 13.870 | 14.090 | 14.090 | 490,000 |
|
Feb 10, 2026
|
13.970 | 14.410 | 13.810 | 13.930 | 13.930 | 1,460,500 |
|
Feb 9, 2026
|
14.130 | 14.350 | 13.500 | 13.890 | 13.890 | 1,754,000 |
|
Feb 6, 2026
|
13.200 | 14.500 | 13.200 | 14.130 | 14.130 | 5,568,687 |
|
Feb 5, 2026
|
14.030 | 14.410 | 13.140 | 13.290 | 13.290 | 2,106,000 |
|
Feb 4, 2026
|
14.590 | 14.590 | 13.880 | 14.220 | 14.220 | 1,357,000 |
|
Feb 3, 2026
|
14.570 | 14.580 | 13.950 | 14.310 | 14.310 | 1,952,000 |
|
Feb 2, 2026
|
15.520 | 15.520 | 14.300 | 14.410 | 14.410 | 2,418,000 |
|
Jan 30, 2026
|
15.490 | 15.550 | 15.130 | 15.500 | 15.500 | 620,000 |
|
Jan 29, 2026
|
16.210 | 16.210 | 15.390 | 15.490 | 15.490 | 968,000 |
|
Jan 28, 2026
|
16.460 | 16.600 | 15.620 | 15.890 | 15.890 | 1,002,000 |
|
Jan 27, 2026
|
16.500 | 16.500 | 15.640 | 16.040 | 16.040 | 1,477,000 |
|
Jan 26, 2026
|
15.400 | 16.320 | 15.400 | 15.800 | 15.800 | 1,041,500 |
|
Jan 23, 2026
|
15.750 | 16.500 | 15.750 | 16.400 | 16.400 | 1,119,400 |
|
Jan 22, 2026
|
15.740 | 16.600 | 15.660 | 15.870 | 15.870 | 1,100,300 |
|
Jan 21, 2026
|
15.480 | 15.710 | 15.220 | 15.650 | 15.650 | 669,500 |
|
Jan 20, 2026
|
15.980 | 15.980 | 15.360 | 15.480 | 15.480 | 840,500 |
|
Jan 19, 2026
|
16.190 | 16.190 | 15.600 | 16.000 | 16.000 | 959,500 |
|
Jan 16, 2026
|
16.390 | 16.600 | 15.870 | 16.190 | 16.190 | 1,399,000 |
|
Jan 15, 2026
|
16.130 | 16.500 | 15.860 | 16.390 | 16.390 | 800,500 |
|
Jan 14, 2026
|
16.250 | 16.790 | 15.730 | 16.060 | 16.060 | 1,499,500 |
|
Jan 13, 2026
|
16.310 | 16.810 | 16.100 | 16.350 | 16.350 | 1,756,362 |
|
Jan 12, 2026
|
16.460 | 16.540 | 15.900 | 16.100 | 16.100 | 1,011,000 |
|
Jan 9, 2026
|
16.380 | 16.500 | 15.900 | 16.460 | 16.460 | 1,549,065 |
|
Jan 8, 2026
|
16.800 | 17.000 | 16.380 | 16.380 | 16.380 | 1,617,000 |
|
Jan 7, 2026
|
16.020 | 16.640 | 15.930 | 16.570 | 16.570 | 887,000 |
|
Jan 6, 2026
|
16.660 | 16.800 | 15.730 | 15.840 | 15.840 | 1,386,500 |
|
Jan 5, 2026
|
15.320 | 16.600 | 15.120 | 16.470 | 16.470 | 2,369,900 |
|
Jan 2, 2026
|
15.000 | 15.370 | 14.700 | 15.320 | 15.320 | 906,000 |
|
Dec 31, 2025
|
14.690 | 14.690 | 14.690 | 14.690 | 14.690 | - |
|
Dec 30, 2025
|
14.900 | 14.940 | 14.500 | 14.570 | 14.570 | 857,000 |
|
Dec 29, 2025
|
15.170 | 15.170 | 14.640 | 14.890 | 14.890 | 1,332,139 |
|
Dec 24, 2025
|
15.100 | 15.100 | 15.100 | 15.100 | 15.100 | - |
|
Dec 23, 2025
|
15.000 | 15.770 | 14.950 | 15.230 | 15.230 | 1,362,500 |
|
Dec 22, 2025
|
15.200 | 15.310 | 14.710 | 15.150 | 15.150 | 1,351,000 |
|
Dec 19, 2025
|
15.000 | 15.350 | 14.780 | 15.000 | 15.000 | 896,000 |
|
Dec 18, 2025
|
14.540 | 14.940 | 14.200 | 14.810 | 14.810 | 1,515,269 |
|
Dec 17, 2025
|
14.880 | 14.880 | 14.200 | 14.540 | 14.540 | 2,163,231 |
|
Dec 16, 2025
|
15.330 | 15.330 | 14.000 | 14.880 | 14.880 | 3,420,003 |
|
Dec 15, 2025
|
15.600 | 15.600 | 14.660 | 15.330 | 15.330 | 2,071,641 |
|
Dec 12, 2025
|
15.810 | 15.810 | 14.910 | 15.600 | 15.600 | 1,367,000 |
|
Dec 11, 2025
|
17.040 | 17.070 | 15.050 | 15.800 | 15.800 | 5,279,600 |
|
Dec 10, 2025
|
17.460 | 17.780 | 16.660 | 17.000 | 17.000 | 1,368,800 |
|
Dec 9, 2025
|
17.780 | 18.300 | 17.010 | 17.300 | 17.300 | 1,064,500 |
|
Dec 8, 2025
|
18.300 | 18.930 | 17.680 | 17.820 | 17.820 | 890,000 |
|
Dec 5, 2025
|
18.290 | 18.500 | 17.900 | 18.180 | 18.180 | 1,238,500 |
|
Dec 4, 2025
|
16.910 | 18.380 | 16.910 | 18.260 | 18.260 | 1,666,500 |
|
Dec 3, 2025
|
16.960 | 17.220 | 16.710 | 17.090 | 17.090 | 1,654,500 |
|
Dec 2, 2025
|
17.170 | 17.320 | 16.580 | 17.090 | 17.090 | 702,500 |
|
Dec 1, 2025
|
17.590 | 17.850 | 16.890 | 17.060 | 17.060 | 1,036,500 |
|
Nov 28, 2025
|
16.700 | 17.670 | 16.700 | 17.390 | 17.390 | 2,466,182 |
|
Nov 27, 2025
|
16.360 | 17.170 | 16.100 | 16.800 | 16.800 | 2,836,000 |
|
Nov 26, 2025
|
16.640 | 16.940 | 16.140 | 16.200 | 16.200 | 1,986,941 |
|
Nov 25, 2025
|
16.260 | 16.650 | 15.840 | 16.500 | 16.500 | 3,532,790 |
|
Nov 24, 2025
|
17.090 | 17.140 | 15.880 | 15.880 | 15.880 | 6,402,807 |
|
Nov 21, 2025
|
17.650 | 17.650 | 16.510 | 16.920 | 16.920 | 1,745,309 |
|
Nov 20, 2025
|
17.500 | 17.980 | 17.360 | 17.650 | 17.650 | 1,138,500 |
|
Nov 19, 2025
|
18.100 | 18.100 | 17.100 | 17.310 | 17.310 | 732,500 |
|
Nov 18, 2025
|
17.810 | 18.010 | 17.380 | 17.890 | 17.890 | 1,063,000 |
|
Nov 17, 2025
|
18.000 | 18.000 | 17.340 | 17.480 | 17.480 | 1,308,806 |
|
Nov 14, 2025
|
17.630 | 18.380 | 17.190 | 17.890 | 17.890 | 1,664,000 |
|
Nov 13, 2025
|
17.200 | 17.960 | 16.820 | 17.630 | 17.630 | 1,582,372 |
|
Nov 12, 2025
|
16.750 | 17.460 | 16.520 | 17.200 | 17.200 | 1,195,667 |
|
Nov 11, 2025
|
16.410 | 16.750 | 16.040 | 16.750 | 16.750 | 778,532 |
|
Nov 10, 2025
|
15.780 | 16.700 | 15.530 | 16.410 | 16.410 | 1,320,367 |
|
Nov 7, 2025
|
15.680 | 16.170 | 15.120 | 15.790 | 15.790 | 2,275,000 |
|
Nov 6, 2025
|
15.850 | 15.850 | 13.750 | 15.680 | 15.680 | 6,173,400 |
|
Nov 5, 2025
|
16.880 | 16.830 | 15.630 | 15.630 | 15.630 | 2,074,899 |
|
Nov 4, 2025
|
17.600 | 17.760 | 16.100 | 16.690 | 16.690 | 1,813,128 |
